FCL-X Fire & Safety Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.370	0.370	0.365	0.370	0.370	137,948
2026-01-29	0.365	0.385	0.360	0.380	0.380	1,014,489
2026-01-28	0.375	0.375	0.360	0.370	0.370	50,314
2026-01-27	0.380	0.380	0.360	0.375	0.375	43,560
2026-01-26	0.360	0.385	0.360	0.385	0.385	87,694
2026-01-23	0.425	0.425	0.380	0.385	0.385	138,400
2026-01-22	0.390	0.445	0.385	0.420	0.420	184,000
2026-01-21	0.370	0.405	0.360	0.400	0.400	223,936
2026-01-20	0.360	0.370	0.340	0.365	0.365	96,100
2026-01-19	0.370	0.370	0.365	0.365	0.365	24,429
2026-01-16	0.375	0.375	0.365	0.375	0.375	20,590
2026-01-15	0.390	0.390	0.375	0.375	0.375	81,580
2026-01-14	0.395	0.400	0.390	0.400	0.400	33,501
2026-01-13	0.395	0.395	0.385	0.390	0.390	19,900
2026-01-12	0.420	0.420	0.395	0.400	0.400	108,890
2026-01-09	0.440	0.440	0.430	0.435	0.435	32,531
2026-01-08	0.425	0.440	0.425	0.440	0.440	17,645
2026-01-07	0.420	0.430	0.415	0.430	0.430	69,803
2026-01-06	0.390	0.420	0.380	0.420	0.420	72,200
2026-01-05	0.405	0.410	0.395	0.400	0.400	66,907
2026-01-02	0.400	0.405	0.390	0.405	0.405	15,226
2025-12-31	0.345	0.410	0.340	0.410	0.410	102,258
2025-12-30	0.340	0.340	0.340	0.340	0.340	12,000
2025-12-29	0.335	0.340	0.320	0.340	0.340	32,164
2025-12-24	0.340	0.340	0.340	0.340	0.340	6,000
2025-12-23	0.350	0.350	0.340	0.340	0.340	42,724
2025-12-22	0.345	0.370	0.345	0.365	0.365	25,604
2025-12-19	0.350	0.360	0.345	0.350	0.350	12,000
2025-12-18	0.350	0.360	0.345	0.345	0.345	22,880
2025-12-17	0.340	0.350	0.330	0.350	0.350	87,010
2025-12-16	0.345	0.350	0.345	0.350	0.350	3,931
2025-12-15	0.355	0.360	0.340	0.345	0.345	68,577
2025-12-12	0.360	0.360	0.350	0.355	0.355	34,167
2025-12-11	0.350	0.360	0.350	0.360	0.360	195,650
2025-12-10	0.365	0.365	0.360	0.360	0.360	133,509
2025-12-09	0.370	0.380	0.360	0.375	0.375	48,000
2025-12-08	0.360	0.370	0.355	0.370	0.370	15,393
2025-12-05	0.375	0.375	0.360	0.360	0.360	227,189
2025-12-04	0.375	0.375	0.375	0.375	0.375	1,500
2025-12-03	0.380	0.380	0.360	0.370	0.370	124,070
2025-12-02	0.370	0.385	0.365	0.385	0.385	67,431
2025-12-01	0.365	0.370	0.360	0.370	0.370	60,635
2025-11-28	0.365	0.375	0.360	0.365	0.365	20,000
2025-11-27	0.380	0.380	0.365	0.370	0.370	43,500
2025-11-26	0.395	0.395	0.370	0.375	0.375	66,523
2025-11-25	0.375	0.395	0.375	0.390	0.390	82,630
2025-11-24	0.380	0.380	0.365	0.380	0.380	80,900
2025-11-21	0.380	0.385	0.350	0.385	0.385	149,700
2025-11-20	0.370	0.385	0.360	0.375	0.375	303,500
2025-11-19	0.350	0.370	0.350	0.370	0.370	29,625
2025-11-18	0.375	0.375	0.330	0.350	0.350	275,029
2025-11-17	0.360	0.380	0.355	0.375	0.375	103,622
2025-11-14	0.380	0.380	0.360	0.375	0.375	98,448
2025-11-13	0.350	0.380	0.350	0.380	0.380	194,922
2025-11-12	0.355	0.355	0.330	0.350	0.350	249,606
2025-11-11	0.355	0.355	0.340	0.340	0.340	29,005
2025-11-10	0.350	0.355	0.345	0.355	0.355	44,501
2025-11-07	0.365	0.365	0.340	0.350	0.350	26,000
2025-11-06	0.365	0.365	0.340	0.355	0.355	149,500
2025-11-05	0.375	0.375	0.360	0.365	0.365	39,000

← NewerPage 4 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.